ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BNBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bnbr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/06/2022-0,07%-0,0567,9568,0067,9568,0088K4
29/06/20221,46%0,9868,0068,0168,0068,0127K3
27/06/2022-1,44%-0,9867,0267,0267,0267,027K1
23/06/20220,00%0,0068,0068,0068,0068,0014K1
21/06/20220,00%0,0068,0068,0168,0068,0161K3
15/06/2022-0,73%-0,5068,0068,0168,0068,0114K2
14/06/2022-2,16%-1,5168,5068,5068,5068,507K1
13/06/20220,01%0,0170,0170,0170,0170,0163K2
10/06/2022-4,11%-3,0070,0070,0070,0070,0063K2
08/06/20220,39%0,2873,0073,0073,0073,007K1
27/05/20228,54%5,7272,7272,7272,7272,727K1
10/05/2022-0,59%-0,4067,0067,0567,0067,0560K3
09/05/20220,00%0,0067,4067,4067,4067,4013K1
06/05/20220,00%0,0067,4067,4067,4067,407K1
05/05/2022-2,32%-1,6067,4067,4067,4067,407K1
04/05/2022-1,43%-1,0069,0069,0069,0069,0021K2
03/05/20220,73%0,5170,0070,0070,0070,0021K2
28/04/20223,62%2,4369,4969,4969,4969,4914K1
27/04/2022-4,20%-2,9467,0668,1067,0668,1020K3
22/04/20220,00%0,0070,0070,0070,0070,0063K2
12/04/20221,45%1,0070,0069,9969,9970,0070K4
08/04/2022-1,43%-1,0069,0069,0069,0069,007K1
06/04/2022-0,99%-0,7070,0070,0070,0070,0063K2
04/04/20221,00%0,7070,7070,2070,2070,7071K4
31/03/2022-4,10%-2,9970,0070,0070,0070,0063K5
30/03/2022-3,96%-3,0172,9972,9972,9972,9936K3
29/03/20224,86%3,5276,0076,0076,0076,008K1
22/03/20220,01%0,0172,4872,4872,4872,487K1
07/03/2022-0,03%-0,0272,4772,4772,4772,477K1
02/03/20224,81%3,3372,4972,4972,4972,497K1
24/02/2022-1,20%-0,8469,1669,1669,1669,1621K2
04/02/20222,93%1,9970,0070,0070,0070,007K1
01/02/2022-2,27%-1,5868,0168,0168,0168,017K1
31/01/2022-1,99%-1,4169,5968,5468,5469,5914K2
19/01/2022-1,99%-1,4471,0068,0066,3171,0055K8
18/01/2022-0,77%-0,5672,4472,4472,4472,447K1
17/01/20220,08%0,0673,0072,9472,9473,0015K2
14/01/20220,00%0,0072,9472,9472,9472,947K1
10/01/20224,19%2,9372,9472,9472,9472,947K1
04/01/2022-3,42%-2,4870,0170,0170,0170,017K1
03/01/2022-0,62%-0,4572,4972,4072,4072,4943K6
16/12/20212,01%1,4472,9472,9472,9472,9415K2
15/12/20210,01%0,0171,5071,2971,2971,5021K3
14/12/20216,70%4,4971,4971,4971,4971,497K1
09/12/2021-1,44%-0,9867,0067,0167,0067,0134K4
22/11/2021-0,18%-0,1267,9867,9867,9867,987K1
11/11/20210,00%0,0068,1068,1068,1068,1020K1
08/11/20210,18%0,1268,1068,1068,1068,107K1
05/11/2021-0,03%-0,0267,9867,9867,9867,9820K3
03/11/2021-2,23%-1,5568,0067,9967,9968,0075K4
01/11/2021-5,36%-3,9469,5570,1069,5570,5049K7
29/10/20214,97%3,4873,4971,0071,0073,4936K5
28/10/20210,01%0,0170,0170,0170,0170,017K1
26/10/2021-4,76%-3,5070,0070,5070,0070,5035K5
25/10/20214,76%3,3473,5073,4073,4079,00168K18
22/10/20210,00%0,0070,1670,1670,1670,167K1
20/10/2021-1,18%-0,8470,1670,1670,1670,167K1
08/10/20211,43%1,0071,0070,0070,0071,0042K3
07/10/2021-1,41%-1,0070,0071,8070,0071,9029K3
06/10/2021-0,70%-0,5071,0067,5167,5171,0014K2
05/10/2021-0,42%-0,3071,5071,5071,5071,507K1
04/10/20213,32%2,3171,8071,8071,8071,807K1
01/10/2021-3,35%-2,4169,4968,5168,5169,4914K2
22/09/2021-0,13%-0,0971,9071,9071,9071,907K1
10/09/20213,60%2,5071,9969,4868,0071,9921K3
06/09/2021-0,71%-0,5069,4967,6167,6169,4921K3
02/09/20210,00%0,0069,9969,9869,9869,9942K4
25/08/20210,00%0,0069,9969,9069,9069,9921K2
23/08/20213,57%2,4169,9969,9969,9969,9949K4
10/08/2021-1,17%-0,8067,5867,5867,5867,587K1
02/08/2021-0,90%-0,6268,3866,5166,5169,0041K6
29/07/20210,00%0,0069,0069,0069,0069,007K1
20/07/20210,66%0,4569,0069,0069,0069,007K1
14/07/2021-0,65%-0,4568,5567,3167,0068,5567K5
12/07/20211,29%0,8869,0068,9468,9469,0041K4
08/07/20211,67%1,1268,1267,3167,3168,1227K4
30/06/2021-0,43%-0,2967,0067,1067,0068,0067K5
28/06/2021-1,04%-0,7167,2967,3067,2967,3034K4
25/06/2021-1,45%-1,0068,0068,0068,0068,0041K2
23/06/20212,89%1,9469,0068,0068,0069,0014K2
21/06/2021-1,82%-1,2467,0668,3067,0668,3034K3
16/06/2021-1,01%-0,7068,3068,3068,3068,31109K5
15/06/20210,00%0,0069,0069,0069,0069,0083K6
14/06/20210,00%0,0069,0069,0069,0069,0021K3
11/06/20210,00%0,0069,0069,0069,0069,0021K2
08/06/20210,00%0,0069,0069,0069,0069,007K1
07/06/2021-0,01%-0,0169,0069,0169,0069,0114K2
04/06/2021-1,43%-1,0069,0169,0169,0169,0121K2
02/06/20210,59%0,4170,0171,0070,0172,0043K6
01/06/20210,01%0,0169,6068,6068,6069,6041K5
31/05/20210,86%0,5969,5968,5868,5869,5914K2
27/05/2021-0,36%-0,2569,0069,0069,0069,0014K2
24/05/20211,08%0,7469,2569,0069,0069,2521K2
20/05/2021-0,15%-0,1068,5168,5568,5168,5582K5
14/05/2021-0,57%-0,3968,6171,7768,6171,7749K7
11/05/20210,31%0,2169,0069,0069,0069,007K1
05/05/20210,79%0,5468,7970,5667,3570,5655K7
04/05/2021-2,40%-1,6868,2568,2568,2568,257K1
30/04/2021-1,09%-0,7769,9369,9369,9369,937K1
29/04/20211,89%1,3170,7070,5570,5570,7014K2
26/04/2021-0,37%-0,2669,3968,0168,0069,3927K4
19/04/2021-1,21%-0,8569,6569,6569,6569,657K1
15/04/20210,00%0,0070,5070,5070,5070,507K1
14/04/20210,57%0,4070,5070,5070,5070,507K1
13/04/20217,85%5,1070,1070,0470,0470,1014K2
07/04/2021-7,24%-5,0765,0069,0065,0069,0013K2
06/04/2021-0,75%-0,5370,0770,0770,0770,077K1
01/04/2021-0,56%-0,4070,6070,6070,6070,607K1
31/03/20210,71%0,5071,0070,0070,0071,00147K9
30/03/20210,71%0,5070,5070,0170,0070,5049K7
29/03/20211,45%1,0070,0070,0069,9970,0035K4
26/03/20210,00%0,0069,0069,0069,0069,007K1
24/03/20212,22%1,5069,0069,0069,0069,007K1
22/03/20210,73%0,4967,5067,5067,5067,507K1
17/03/2021-0,73%-0,4967,0169,9867,0169,9868K10
15/03/20211,66%1,1067,5066,0066,0067,5020K2
12/03/20210,00%0,0066,4066,4066,4066,407K1
11/03/20210,88%0,5866,4066,6163,8066,6177K9
10/03/20210,00%0,0065,8269,9965,8269,9914K2
05/03/20210,32%0,2165,8263,6763,6665,8245K5
04/03/2021-2,80%-1,8965,6165,6165,6165,617K1
02/03/2021-1,46%-1,0067,5066,4566,4567,5020K3
01/03/20210,00%0,0068,5068,5068,5068,507K1
26/02/2021-0,03%-0,0268,5068,5268,5068,5241K3
25/02/2021-0,41%-0,2868,5268,8068,5268,8021K3
24/02/2021-0,29%-0,2068,8068,8068,8068,807K1
23/02/20210,70%0,4869,0070,0069,0070,0028K4
22/02/2021-2,10%-1,4768,5268,5368,5268,5341K4
19/02/2021-1,20%-0,8569,9969,9969,9969,997K1
18/02/2021-0,21%-0,1570,8470,0070,0070,8414K2
17/02/20212,14%1,4970,9969,5069,5070,9928K4
12/02/2021-1,89%-1,3469,5069,9969,5069,9928K4
11/02/2021-1,41%-1,0170,8470,9970,0070,9949K6
10/02/2021--71,8571,0071,0071,8514K2


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito